Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2005 | JPY | 3,180 | 3,200 | 3,160 | 3,190 | 3,190 | +30 (+0.95%) | 2,800 |
27 Jul 2005 | JPY | 3,080 | 3,170 | 3,070 | 3,160 | 3,160 | +70 (+2.27%) | 5,600 |
26 Jul 2005 | JPY | 3,140 | 3,140 | 3,060 | 3,090 | 3,090 | -70 (-2.22%) | 7,400 |
25 Jul 2005 | JPY | 3,240 | 3,240 | 3,130 | 3,160 | 3,160 | -60 (-1.86%) | 6,500 |
22 Jul 2005 | JPY | 3,240 | 3,280 | 3,200 | 3,220 | 3,220 | -40 (-1.23%) | 3,600 |
21 Jul 2005 | JPY | 3,350 | 3,350 | 3,250 | 3,260 | 3,260 | -30 (-0.91%) | 2,700 |
20 Jul 2005 | JPY | 3,290 | 3,340 | 3,230 | 3,290 | 3,290 | +20 (+0.61%) | 6,700 |
19 Jul 2005 | JPY | 3,370 | 3,370 | 3,270 | 3,270 | 3,270 | -10 (-0.30%) | 2,100 |
18 Jul 2005 | JPY | 3,280 | 3,280 | 3,280 | 3,280 | 3,280 | 0.0 (0.0%) | 0 |
15 Jul 2005 | JPY | 3,290 | 3,320 | 3,280 | 3,280 | 3,280 | +10 (+0.31%) | 2,100 |
14 Jul 2005 | JPY | 3,330 | 3,330 | 3,270 | 3,270 | 3,270 | -30 (-0.91%) | 2,000 |
13 Jul 2005 | JPY | 3,340 | 3,370 | 3,300 | 3,300 | 3,300 | -40 (-1.20%) | 3,400 |
12 Jul 2005 | JPY | 3,350 | 3,360 | 3,340 | 3,340 | 3,340 | -30 (-0.89%) | 2,600 |
11 Jul 2005 | JPY | 3,330 | 3,370 | 3,330 | 3,370 | 3,370 | +60 (+1.81%) | 1,900 |
8 Jul 2005 | JPY | 3,370 | 3,390 | 3,310 | 3,310 | 3,310 | -50 (-1.49%) | 4,300 |
7 Jul 2005 | JPY | 3,380 | 3,450 | 3,360 | 3,360 | 3,360 | 0.0 (0.0%) | 4,800 |
6 Jul 2005 | JPY | 3,380 | 3,430 | 3,340 | 3,360 | 3,360 | 0.0 (0.0%) | 6,200 |
5 Jul 2005 | JPY | 3,360 | 3,370 | 3,320 | 3,360 | 3,360 | 0.0 (0.0%) | 5,900 |
4 Jul 2005 | JPY | 3,390 | 3,390 | 3,310 | 3,360 | 3,360 | -60 (-1.75%) | 7,300 |
1 Jul 2005 | JPY | 3,520 | 3,520 | 3,350 | 3,420 | 3,420 | -130 (-3.66%) | 14,200 |
30 Jun 2005 | JPY | 3,580 | 3,600 | 3,400 | 3,550 | 3,550 | -40 (-1.11%) | 24,900 |
29 Jun 2005 | JPY | 3,710 | 3,770 | 3,550 | 3,590 | 3,590 | -110 (-2.97%) | 22,700 |
28 Jun 2005 | JPY | 3,510 | 3,710 | 3,510 | 3,700 | 3,700 | +190 (+5.41%) | 25,700 |
27 Jun 2005 | JPY | 3,600 | 3,770 | 3,480 | 3,510 | 3,510 | -170 (-4.62%) | 31,100 |
24 Jun 2005 | JPY | 3,320 | 3,730 | 3,260 | 3,680 | 3,680 | +210 (+6.05%) | 94,600 |
23 Jun 2005 | JPY | 3,610 | 3,840 | 3,360 | 3,470 | 3,470 | -60 (-1.70%) | 142,600 |
22 Jun 2005 | JPY | 3,090 | 3,550 | 3,090 | 3,530 | 3,530 | +460 (+14.98%) | 76,800 |
21 Jun 2005 | JPY | 2,890 | 3,160 | 2,890 | 3,070 | 3,070 | +220 (+7.72%) | 32,000 |
20 Jun 2005 | JPY | 2,820 | 2,930 | 2,820 | 2,850 | 2,850 | +40 (+1.42%) | 5,000 |
17 Jun 2005 | JPY | 2,830 | 2,840 | 2,810 | 2,810 | 2,810 | -40 (-1.40%) | 2,300 |